ATCO Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	54.43	54.65	53.90	54.13	54.13	-0.51%	136,876
Oct 22, 2025	53.85	54.88	53.67	54.41	54.41	0.98%	246,914
Oct 21, 2025	53.22	53.92	53.14	53.88	53.88	1.11%	225,400
Oct 20, 2025	52.93	53.40	52.85	53.29	53.29	0.64%	143,500
Oct 17, 2025	52.56	53.02	52.30	52.95	52.95	0.63%	219,100
Oct 16, 2025	52.36	52.71	52.20	52.62	52.62	0.57%	215,900
Oct 15, 2025	51.31	52.55	50.76	52.32	52.32	1.95%	226,200
Oct 14, 2025	51.17	51.71	51.09	51.32	51.32	0.33%	558,600
Oct 10, 2025	50.50	51.29	50.50	51.15	51.15	1.17%	212,600
Oct 9, 2025	50.72	50.82	50.45	50.56	50.56	-0.43%	121,819
Oct 8, 2025	50.61	50.79	50.32	50.78	50.78	0.30%	134,437
Oct 7, 2025	50.55	50.65	50.13	50.63	50.63	0.16%	164,200
Oct 6, 2025	50.52	50.59	50.25	50.55	50.55	-0.14%	215,500
Oct 3, 2025	50.43	50.89	50.33	50.62	50.62	0.06%	239,627
Oct 2, 2025	49.86	50.63	49.86	50.59	50.59	0.96%	116,600
Oct 1, 2025	50.33	50.59	50.05	50.11	50.11	-0.54%	179,200
Sep 30, 2025	49.57	50.50	49.57	50.38	50.38	1.27%	213,713
Sep 29, 2025	49.53	50.08	49.43	49.75	49.75	0.59%	312,400
Sep 26, 2025	49.51	49.86	49.34	49.46	49.46	-0.16%	303,907
Sep 25, 2025	49.20	49.60	49.02	49.54	49.54	0.92%	247,400
Sep 24, 2025	48.90	49.45	48.90	49.09	49.09	0.61%	200,700
Sep 23, 2025	48.28	48.85	48.06	48.79	48.79	0.93%	221,710
Sep 22, 2025	47.88	48.48	47.88	48.34	48.34	1.05%	462,700
Sep 19, 2025	47.74	48.14	47.52	47.84	47.84	0.06%	1,256,600
Sep 18, 2025	48.00	48.14	47.71	47.81	47.81	-0.71%	334,400
Sep 17, 2025	48.09	48.43	48.09	48.15	48.15	-0.06%	306,800
Sep 16, 2025	48.63	48.77	48.08	48.18	48.18	-1.09%	154,600
Sep 15, 2025	49.27	49.27	48.49	48.71	48.71	-0.33%	313,608
Sep 12, 2025	48.44	48.97	48.44	48.87	48.87	0.39%	139,145
Sep 11, 2025	48.75	49.00	48.50	48.68	48.68	-0.35%	197,600
Sep 10, 2025	48.67	48.92	48.57	48.85	48.85	0.23%	204,400
Sep 9, 2025	48.90	49.03	48.70	48.74	48.74	-0.55%	151,712
Sep 8, 2025	48.91	49.06	48.86	49.01	49.01	0.02%	122,300
Sep 5, 2025	49.11	49.28	48.93	49.00	49.00	-0.33%	148,600
Sep 4, 2025	49.33	49.65	49.06	49.16	49.16	-1.25%	174,500
Sep 3, 2025	49.59	49.99	49.59	49.78	49.28	0.04%	125,200
Sep 2, 2025	50.22	50.22	49.58	49.76	49.26	-1.05%	235,518
Aug 29, 2025	49.98	50.61	49.55	50.29	49.78	0.86%	153,733
Aug 28, 2025	49.55	49.95	49.39	49.86	49.35	0.02%	211,700
Aug 27, 2025	49.70	50.08	49.50	49.85	49.34	0.16%	160,700
Aug 26, 2025	50.41	50.41	49.72	49.77	49.27	-1.56%	284,700
Aug 25, 2025	50.80	50.84	50.39	50.56	50.05	-0.77%	107,429
Aug 22, 2025	51.32	51.72	50.80	50.95	50.43	-0.76%	234,348
Aug 21, 2025	50.72	51.51	50.72	51.34	50.82	1.12%	233,648
Aug 20, 2025	50.86	51.16	50.71	50.77	50.26	-0.02%	372,831
Aug 19, 2025	50.63	51.00	50.50	50.78	50.27	0.40%	187,631
Aug 18, 2025	50.53	51.15	50.40	50.58	50.07	-0.84%	273,100
Aug 15, 2025	50.71	51.15	50.71	51.01	50.49	0.39%	204,822
Aug 14, 2025	50.50	50.86	50.28	50.81	50.30	0.75%	277,336
Aug 13, 2025	50.87	51.23	50.40	50.43	49.92	-0.67%	115,800